3205 (株)ダイドーリミテッド の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3051451551051354,800513
2014-12-2950851350751366,800513
2014-12-2650250850150834,300508
2014-12-2550150349950064,000500
2014-12-2449850249750179,400501
2014-12-22497499495499103,600499
2014-12-1949749849549853,700498
2014-12-1849849849549551,500495
2014-12-17494496493493102,700493
2014-12-16500504493494155,300494
2014-12-1550350650150142,400501
2014-12-1250651550450480,200504
2014-12-1151451450350698,800506
2014-12-1052152251651668,700516
2014-12-0952552752252258,500522
2014-12-08520525519523133,800523
2014-12-05504520503519166,700519
2014-12-0450350550350488,300504
2014-12-0350450450250280,300502
2014-12-0250350450150276,400502
2014-12-01500503499502136,300502
2014-11-28494498493496100,200496
2014-11-2749849849349385,300493
2014-11-26500500495496117,800496
2014-11-25494499492499489,300499
2014-11-21499499493494174,000494
2014-11-2049849949749958,000499
2014-11-1949950049749850,600498
2014-11-1849750049749858,500498
2014-11-1750050249749769,800497
2014-11-1450350349850093,900500
2014-11-1350150249950055,100500
2014-11-1249950149849966,200499
2014-11-1149850049749777,400497
2014-11-10497499497497100,900497
2014-11-07502503496496191,300496
2014-11-0650250450050055,800500
2014-11-0550250450150172,500501
2014-11-04518518505505103,200505
2014-10-3150250949950976,400509
2014-10-3050150149850076,900500
2014-10-2950150349850061,800500
2014-10-2850050249950032,000500
2014-10-2750150549949959,200499
2014-10-2450350649950047,400500
2014-10-2350350750250218,600502
2014-10-2250750850250623,800506
2014-10-2150850950250225,200502
2014-10-2050351150351042,200510
2014-10-1750550549949959,000499
2014-10-1650750850350343,400503
2014-10-1550751150751024,100510
2014-10-1451651750750759,900507
2014-10-1052252451952054,300520
2014-10-0953153252552530,600525
2014-10-0853353453153127,600531
2014-10-0753854153553525,500535
2014-10-0653453853353420,100534
2014-10-0353453553153233,400532
2014-10-0254554653553551,900535
2014-10-0155255254654726,100547
2014-09-3054955154754724,000547
2014-09-2954955054854923,400549
2014-09-2655255254754865,200548
2014-09-2555255355155330,600553
2014-09-2455055255055020,800550
2014-09-2254955154955019,200550
2014-09-1955155954954962,200549
2014-09-1855055054655028,300550
2014-09-1755055355055015,200550
2014-09-1655355354955036,600550
2014-09-1255455555355375,400553
2014-09-1156056055455420,400554
2014-09-1055655955455920,400559
2014-09-0955956055555624,700556
2014-09-0855755955655921,900559
2014-09-0555755955655712,000557
2014-09-0455755955755715,000557
2014-09-0355755955255725,200557
2014-09-0255255755255720,200557
2014-09-0155555555155320,100553
2014-08-2955155455055422,800554
2014-08-2855355455055217,900552
2014-08-2755255355255212,900552
2014-08-2655055354855011,800550
2014-08-2555255355055214,500552
2014-08-2255055154855018,900550
2014-08-2154855154655127,500551
2014-08-2054254554154423,100544
2014-08-1954754854054215,900542
2014-08-1854754854354419,000544
2014-08-1554054154054112,300541
2014-08-1454054153754111,600541
2014-08-1353354053354018,300540
2014-08-1253053352853322,000533
2014-08-1152452852352559,700525
2014-08-0853754153253444,500534
2014-08-0753854153854113,400541
2014-08-0654054453753830,600538
2014-08-0554754954154149,600541
2014-08-0455455754955027,200550
2014-08-0154955454954923,300549
2014-07-3155655855255219,500552
2014-07-3055355855155636,900556
2014-07-2955355454955323,500553
2014-07-2855455454954922,500549
2014-07-2555055054555040,000550
2014-07-2455455454955027,300550
2014-07-2355155255055213,800552
2014-07-2255055154754941,700549
2014-07-1855455454955140,800551
2014-07-1755855855255422,400554
2014-07-1655455655355521,100555
2014-07-1555255455155219,300552
2014-07-1455255355055118,300551
2014-07-1155655655255231,300552
2014-07-1056156255755720,300557
2014-07-0956656855956245,000562
2014-07-0856557056156640,300566
2014-07-0757557656056757,200567
2014-07-0457157757157326,900573
2014-07-0357757857057038,800570
2014-07-0257757757257526,300575
2014-07-0157557957257259,000572
2014-06-3057257556557159,300571
2014-06-2757457957057260,000572
2014-06-2657157657157440,000574
2014-06-2556757456757149,300571
2014-06-2456256756056751,000567
2014-06-2355656055456040,200560
2014-06-2054755554655469,800554
2014-06-1954555254454966,600549
2014-06-1854454554154426,800544
2014-06-1754054053854032,000540
2014-06-1653853953553640,900536
2014-06-1353053752953661,300536
2014-06-1253153253053029,700530
2014-06-1153053653053229,700532
2014-06-1053753753053154,300531
2014-06-0952953752853655,800536
2014-06-0652752952652732,300527
2014-06-0552752852552731,600527
2014-06-0452552952352542,300525
2014-06-0352352552352530,500525
2014-06-0252552552152233,900522
2014-05-3052152451952040,000520
2014-05-2952152151852127,300521
2014-05-2852452452052068,800520
2014-05-2752052552052240,100522
2014-05-2651752051352043,100520
2014-05-2351051751051342,900513
2014-05-2250751050650953,600509
2014-05-2151151650650750,300507
2014-05-2050851350651164,100511
2014-05-1951452050850977,000509
2014-05-16528528505513166,000513
2014-05-15561561533538190,000538
2014-05-14583585566566137,100566
2014-05-1358959358258364,700583
2014-05-1260160358558753,000587
2014-05-0960260360060149,600601
2014-05-08603609600604105,100604
2014-05-0761862061161339,300613
2014-05-0262162661662229,600622
2014-05-0162362562162523,400625
2014-04-3062062662062316,700623
2014-04-2862162661962431,800624
2014-04-2562762762162514,000625
2014-04-2462863062362413,800624
2014-04-236266326266289,200628
2014-04-2262663262662818,900628
2014-04-2162362962362812,500628
2014-04-186256256236256,700625
2014-04-1762462762262514,500625
2014-04-1662062461462416,900624
2014-04-1561661761061320,300613
2014-04-1460861260861017,100610
2014-04-1161061460361241,400612
2014-04-1061662061361322,400613
2014-04-0962562561261261,400612
2014-04-0863363362562530,900625
2014-04-0763563963363432,500634
2014-04-0463563863363830,700638
2014-04-0363663963563833,600638
2014-04-0263964063263542,300635
2014-04-0164564563263639,000636
2014-03-3165065063864157,700641
2014-03-2864164363764362,300643
2014-03-27634640618637155,700637
2014-03-26640642631631255,800631
2014-03-25648654645646112,100646
2014-03-2464065264064897,400648
2014-03-20655658631631141,000631
2014-03-1966666865665844,700658
2014-03-1865466865366649,200666
2014-03-1765865964664754,900647
2014-03-14672673650658128,300658
2014-03-1367668067567732,000677
2014-03-1267868067567829,600678
2014-03-1167868067768031,300680
2014-03-1067667867467629,600676
2014-03-0767167567167534,600675
2014-03-0666967166667131,500671
2014-03-0566667166666730,600667
2014-03-0465966565866533,000665
2014-03-0365165864865745,800657
2014-02-2866166165665827,000658
2014-02-2766466466166118,700661
2014-02-2666266465966414,600664
2014-02-2565966065666020,400660
2014-02-2465265565065423,300654
2014-02-2165165464665332,700653
2014-02-2065765764164338,000643
2014-02-1965865865265712,400657
2014-02-1864365864065734,000657
2014-02-1763364462863849,000638
2014-02-1464864863263451,100634
2014-02-1365765764264240,200642
2014-02-1265966065065142,500651
2014-02-1065465564065250,600652
2014-02-0765065063764347,000643
2014-02-0663164063063052,100630
2014-02-0562763762663195,300631
2014-02-04645645612615259,400615
2014-02-0368869068568655,900686
2014-01-3169069368669035,200690
2014-01-3069069268668952,600689
2014-01-2969369568869426,600694
2014-01-2868769168568539,300685
2014-01-2769569568668780,800687
2014-01-2469969969569656,200696
2014-01-2370570570070047,700700
2014-01-2270270470170430,000704
2014-01-2170070469970143,200701
2014-01-2069770069670034,800700
2014-01-1769169569069544,400695
2014-01-1669269469069040,600690
2014-01-1569169168668861,900688
2014-01-1469469468768781,900687
2014-01-1069069068668747,800687
2014-01-0969069268769047,600690
2014-01-0868569068269047,400690
2014-01-0767968467768139,500681
2014-01-0667567967167565,000675

分割・併合履歴 : なし